Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:225.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201C00225000 | 2023-11-20 10:54AM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL231208C00225000 | 2023-11-20 2:31PM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAPL231215C00225000 | 2023-11-29 1:28PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL231222C00225000 | 2023-11-29 11:03AM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL231229C00225000 | 2023-11-29 2:51PM EST | 2023-12-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240105C00225000 | 2023-11-29 12:16PM EST | 2024-01-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240119C00225000 | 2023-11-29 2:14PM EST | 2024-01-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| AAPL240216C00225000 | 2023-11-29 3:51PM EST | 2024-02-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL240315C00225000 | 2023-11-29 2:14PM EST | 2024-03-15 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AAPL240419C00225000 | 2023-11-29 1:38PM EST | 2024-04-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| AAPL240621C00225000 | 2023-11-29 3:36PM EST | 2024-06-21 | 2.14 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| AAPL240719C00225000 | 2023-11-29 9:55AM EST | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL240920C00225000 | 2023-11-29 3:47PM EST | 2024-09-20 | 4.59 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| AAPL241220C00225000 | 2023-11-27 1:53PM EST | 2024-12-20 | 7.98 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| AAPL250117C00225000 | 2023-11-29 3:54PM EST | 2025-01-17 | 8.53 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| AAPL250620C00225000 | 2023-11-29 1:25PM EST | 2025-06-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| AAPL250919C00225000 | 2023-11-29 12:59PM EST | 2025-09-19 | 15.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219C00225000 | 2023-11-29 12:03PM EST | 2025-12-19 | 18.32 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AAPL260116C00225000 | 2023-11-28 12:28PM EST | 2026-01-16 | 19.38 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201P00225000 | 2023-11-21 11:03AM EST | 2023-12-01 | 34.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231215P00225000 | 2023-10-04 2:25PM EST | 2023-12-15 | 51.15 | 47.80 | 48.90 | 0.00 | - | 6 | 0 | 156.29% |
| AAPL231229P00225000 | 2023-11-29 3:34PM EST | 2023-12-29 | 36.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00225000 | 2023-11-29 3:34PM EST | 2024-01-19 | 35.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240216P00225000 | 2023-11-02 10:13AM EST | 2024-02-16 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315P00225000 | 2023-11-14 9:32AM EST | 2024-03-15 | 38.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240419P00225000 | 2023-11-20 2:59PM EST | 2024-04-19 | 33.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00225000 | 2023-11-21 1:52PM EST | 2024-06-21 | 34.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240719P00225000 | 2023-11-20 9:37AM EST | 2024-07-19 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240920P00225000 | 2023-11-21 1:51PM EST | 2024-09-20 | 34.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00225000 | 2023-11-21 11:02AM EST | 2024-12-20 | 35.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00225000 | 2023-11-28 1:14PM EST | 2025-01-17 | 36.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL250620P00225000 | 2023-11-20 1:33PM EST | 2025-06-20 | 35.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250919P00225000 | 2023-11-22 2:45PM EST | 2025-09-19 | 36.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219P00225000 | 2023-11-20 2:33PM EST | 2025-12-19 | 37.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260116P00225000 | 2023-11-24 12:24PM EST | 2026-01-16 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.